Get the Stockscreener App
1.97
7.51%
-0.16
Pre-market:
2.00
0.03
+1.52%
Inflarx Nv Stock (IFRX) Price History
The historical daily chart and data for Inflarx Nv stock (IFRX), show that the latest closing stock price as of May 05, 2026, is $1.97.
- Inflarx Nv all-time high stock price is $53.10, occurred on April 24, 2019.
- The lowest Inflarx Nv stock price recorded was $0.7113 on May 28, 2025. Since then, Inflarx Nv's stock price has risen over 176.96% to $1.97 now.
- The 52-week high stock price for IFRX is $2.20, representing a 11.68% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for IFRX is $0.7113, indicating a -63.89% decrease from the current share price, occurred on May 28, 2025.
- The closing price of Inflarx Nv (IFRX) stock in the beginning of 2025 was $4.48. The stock closed the year at $3.10, a loss of over -30.80% for the year.
The table below shows more information about IFRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $2.21 | $1.93 | $0.285 | 1,192,816.0 | -7.51% |
| May 04, 2026 | $2.20 | $1.98 | $0.225 | 1,518,969.0 | +1.43% |
| May 01, 2026 | $2.14 | $1.94 | $0.20 | 1,134,669.0 | +1.45% |
| Apr 30, 2026 | $2.19 | $1.85 | $0.345 | 1,855,986.0 | +4.55% |
| Apr 29, 2026 | $1.98 | $1.64 | $0.345 | 2,610,855.0 | +18.56% |
| Apr 28, 2026 | $1.95 | $1.64 | $0.31 | 4,096,430.0 | +3.73% |
| Apr 27, 2026 | $1.63 | $1.47 | $0.16 | 855,030.0 | +8.78% |
| Apr 24, 2026 | $1.62 | $1.47 | $0.15 | 1,164,174.0 | -5.13% |
| Apr 23, 2026 | $1.62 | $1.51 | $0.1054 | 1,027,043.0 | -2.50% |
| Apr 22, 2026 | $1.72 | $1.45 | $0.27 | 967,558.0 | -7.51% |
| Apr 21, 2026 | $1.74 | $1.56 | $0.18 | 1,306,966.0 | +4.22% |
| Apr 20, 2026 | $1.66 | $1.49 | $0.17 | 1,350,668.0 | +4.40% |
| Apr 17, 2026 | $1.67 | $1.20 | $0.47 | 7,867,666.0 | +32.50% |
| Apr 16, 2026 | $1.23 | $1.16 | $0.065 | 391,122.0 | -0.83% |
| Apr 15, 2026 | $1.25 | $1.14 | $0.11 | 1,198,576.0 | +6.14% |
| Apr 14, 2026 | $1.20 | $1.06 | $0.14 | 954,612.0 | +6.54% |
| Apr 13, 2026 | $1.09 | $0.9701 | $0.1199 | 399,422.0 | +7.00% |
| Apr 10, 2026 | $1.05 | $0.9802 | $0.072 | 220,482.0 | -2.91% |
| Apr 09, 2026 | $1.05 | $0.9545 | $0.1005 | 702,145.0 | +8.42% |
| Apr 08, 2026 | $1.03 | $0.935 | $0.095 | 298,147.0 | -1.78% |
| Apr 07, 2026 | $1.03 | $0.9345 | $0.0955 | 1,150,246.0 | +2.52% |
Inflarx Nv Stock (IFRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inflarx Nv stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IFRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inflarx Nv stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inflarx Nv Stock (IFRX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.21 | $1.93 | $0.285 | 5,039,270.0 | -4.83% |
| Apr, 2026 | $2.19 | $0.86 | $1.33 | 30,807,553.0 | +131.44% |
| Mar, 2026 | $1.07 | $0.8007 | $0.2693 | 7,207,094.0 | -2.78% |
| Feb, 2026 | $1.00 | $0.7984 | $0.2066 | 5,456,784.0 | +4.30% |
| Jan, 2026 | $1.22 | $0.8801 | $0.3399 | 12,406,690.0 | -12.66% |
Inflarx Nv Stock (IFRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.25 | $0.9201 | $0.3271 | 16,461,988.0 | -19.05% |
| Nov, 2025 | $1.94 | $1.10 | $0.84 | 141,230,502.0 | -13.70% |
| Oct, 2025 | $1.71 | $1.13 | $0.58 | 15,885,569.0 | +8.96% |
| Sep, 2025 | $1.82 | $1.09 | $0.73 | 15,133,829.0 | -16.25% |
| Aug, 2025 | $1.60 | $0.7406 | $0.8594 | 11,447,496.0 | +76.80% |
| Jul, 2025 | $1.00 | $0.7794 | $0.2206 | 7,625,159.0 | +14.56% |
| Jun, 2025 | $0.8837 | $0.75 | $0.1337 | 7,009,342.0 | -1.56% |
| May, 2025 | $1.92 | $0.7113 | $1.21 | 15,001,528.0 | -52.79% |
| Apr, 2025 | $1.71 | $0.8238 | $0.8862 | 6,449,498.0 | +66.67% |
| Mar, 2025 | $1.44 | $1.02 | $0.4199 | 7,201,103.0 | -26.62% |
| Feb, 2025 | $2.77 | $1.31 | $1.46 | 11,403,930.0 | -42.32% |
| Jan, 2025 | $2.65 | $2.16 | $0.49 | 3,897,252.0 | -2.43% |
Inflarx Nv Stock (IFRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.81 | $1.93 | $0.8827 | 7,057,061.0 | +7.32% |
| Nov, 2024 | $2.57 | $1.48 | $1.09 | 7,075,032.0 | +58.71% |
| Oct, 2024 | $1.71 | $1.38 | $0.33 | 2,034,488.0 | +1.31% |
| Sep, 2024 | $1.65 | $1.36 | $0.29 | 1,222,217.0 | -3.77% |
| Aug, 2024 | $1.69 | $1.23 | $0.46 | 1,373,534.0 | +6.00% |
| Jul, 2024 | $1.77 | $1.45 | $0.3209 | 1,412,503.0 | -13.79% |
| Jun, 2024 | $1.84 | $1.42 | $0.42 | 2,426,152.0 | +21.68% |
| May, 2024 | $1.72 | $1.17 | $0.555 | 5,102,830.0 | +4.38% |
| Apr, 2024 | $1.68 | $1.24 | $0.44 | 4,300,015.0 | -11.04% |
| Mar, 2024 | $1.90 | $1.40 | $0.50 | 4,184,678.0 | -13.48% |
| Feb, 2024 | $1.92 | $1.40 | $0.52 | 5,800,598.0 | +9.88% |
| Jan, 2024 | $2.10 | $1.45 | $0.65 | 5,076,549.0 | -0.61% |
0.14%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):